Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 25,39 | 25,48 | 25,34 | 25,40 | 25,40 | 11.700 |
06 may 2024 | 25,42 | 25,44 | 25,37 | 25,43 | 25,43 | 30.600 |
03 may 2024 | 25,14 | 25,25 | 25,14 | 25,25 | 25,25 | 13.600 |
02 may 2024 | 24,90 | 25,08 | 24,84 | 25,01 | 25,01 | 24.000 |
01 may 2024 | 24,67 | 24,82 | 24,60 | 24,60 | 24,60 | 18.000 |
30 abr 2024 | 24,88 | 24,88 | 24,67 | 24,67 | 24,67 | 10.300 |
29 abr 2024 | 25,00 | 25,09 | 25,00 | 25,07 | 25,07 | 23.500 |
26 abr 2024 | 24,77 | 24,87 | 24,77 | 24,87 | 24,87 | 62.700 |
25 abr 2024 | 24,50 | 24,68 | 24,49 | 24,63 | 24,63 | 12.900 |
24 abr 2024 | 24,63 | 24,64 | 24,49 | 24,64 | 24,64 | 19.900 |
23 abr 2024 | 24,51 | 24,69 | 24,51 | 24,62 | 24,62 | 11.500 |
22 abr 2024 | 24,33 | 24,53 | 24,31 | 24,53 | 24,53 | 48.000 |
19 abr 2024 | 24,25 | 24,25 | 24,14 | 24,24 | 24,24 | 7500 |
18 abr 2024 | 24,31 | 24,31 | 24,12 | 24,21 | 24,21 | 26.700 |
17 abr 2024 | 24,23 | 24,23 | 24,04 | 24,16 | 24,16 | 33.100 |
16 abr 2024 | 24,06 | 24,08 | 23,92 | 24,08 | 24,08 | 40.700 |
15 abr 2024 | 24,49 | 24,49 | 24,25 | 24,30 | 24,30 | 13.600 |
12 abr 2024 | 24,66 | 24,66 | 24,33 | 24,35 | 24,35 | 23.300 |
11 abr 2024 | 24,77 | 24,89 | 24,73 | 24,85 | 24,85 | 17.100 |
10 abr 2024 | 24,77 | 24,81 | 24,70 | 24,81 | 24,81 | 20.900 |
09 abr 2024 | 25,17 | 25,17 | 25,07 | 25,15 | 25,15 | 52.500 |
08 abr 2024 | 25,08 | 25,18 | 25,08 | 25,08 | 25,08 | 75.100 |
05 abr 2024 | 24,89 | 24,97 | 24,89 | 24,91 | 24,91 | 38.300 |
04 abr 2024 | 25,26 | 25,34 | 24,91 | 24,93 | 24,93 | 33.500 |
03 abr 2024 | 24,88 | 25,08 | 24,88 | 24,99 | 24,99 | 67.900 |
02 abr 2024 | 24,89 | 24,91 | 24,80 | 24,86 | 24,86 | 28.500 |
01 abr 2024 | 24,97 | 25,02 | 24,76 | 24,88 | 24,88 | 821.800 |
28 mar 2024 | 24,98 | 25,08 | 24,98 | 25,01 | 25,01 | 8100 |
27 mar 2024 | 25,02 | 25,04 | 24,92 | 24,96 | 24,96 | 20.000 |
26 mar 2024 | 24,88 | 24,92 | 24,79 | 24,79 | 24,79 | 11.300 |
25 mar 2024 | 24,82 | 24,93 | 24,77 | 24,81 | 24,81 | 16.400 |
22 mar 2024 | 24,81 | 24,92 | 24,81 | 24,92 | 24,92 | 22.200 |
21 mar 2024 | 25,16 | 25,16 | 24,98 | 25,03 | 25,03 | 33.000 |
20 mar 2024 | 24,85 | 25,13 | 24,84 | 25,06 | 25,06 | 15.600 |
19 mar 2024 | 24,84 | 24,86 | 24,82 | 24,85 | 24,85 | 17.600 |
18 mar 2024 | 24,96 | 24,96 | 24,75 | 24,77 | 24,77 | 179.300 |
15 mar 2024 | 24,91 | 24,91 | 24,74 | 24,80 | 24,80 | 15.000 |
14 mar 2024 | 24,90 | 24,92 | 24,82 | 24,92 | 24,92 | 17.000 |
13 mar 2024 | 25,09 | 25,18 | 25,05 | 25,06 | 25,06 | 36.600 |
12 mar 2024 | 25,00 | 25,18 | 24,89 | 24,93 | 24,93 | 55.700 |
11 mar 2024 | 24,74 | 24,85 | 24,74 | 24,83 | 24,83 | 20.600 |
08 mar 2024 | 24,75 | 24,83 | 24,74 | 24,74 | 24,74 | 9100 |
07 mar 2024 | 24,72 | 24,80 | 24,71 | 24,74 | 24,74 | 5000 |
06 mar 2024 | 24,52 | 24,63 | 24,50 | 24,50 | 24,50 | 10.300 |
05 mar 2024 | 24,36 | 24,38 | 24,23 | 24,23 | 24,23 | 40.000 |
04 mar 2024 | 24,46 | 24,52 | 24,33 | 24,46 | 24,46 | 44.100 |
01 mar 2024 | 24,47 | 24,57 | 24,44 | 24,56 | 24,56 | 4800 |
29 feb 2024 | 24,30 | 24,36 | 24,26 | 24,36 | 24,36 | 6500 |
28 feb 2024 | 24,26 | 24,31 | 24,19 | 24,21 | 24,21 | 14.200 |
27 feb 2024 | 24,43 | 24,47 | 24,36 | 24,36 | 24,36 | 11.400 |
26 feb 2024 | 24,39 | 24,42 | 24,31 | 24,41 | 24,41 | 12.500 |
23 feb 2024 | 24,47 | 24,53 | 24,40 | 24,48 | 24,48 | 25.100 |
22 feb 2024 | 24,49 | 24,51 | 24,43 | 24,48 | 24,48 | 11.400 |
21 feb 2024 | 24,33 | 24,33 | 24,23 | 24,31 | 24,31 | 18.700 |
20 feb 2024 | 24,29 | 24,33 | 24,17 | 24,29 | 24,29 | 41.700 |
16 feb 2024 | 24,22 | 24,31 | 24,17 | 24,20 | 24,20 | 46.300 |
15 feb 2024 | 23,91 | 24,10 | 23,91 | 24,05 | 24,05 | 10.300 |
14 feb 2024 | 23,80 | 23,86 | 23,71 | 23,82 | 23,82 | 16.400 |
13 feb 2024 | 23,70 | 23,70 | 23,51 | 23,56 | 23,56 | 11.800 |
12 feb 2024 | 23,92 | 24,11 | 23,92 | 24,01 | 24,01 | 11.600 |
09 feb 2024 | 23,79 | 23,91 | 23,74 | 23,84 | 23,84 | 18.400 |
08 feb 2024 | 23,81 | 23,92 | 23,79 | 23,83 | 23,83 | 24.200 |
07 feb 2024 | 24,03 | 24,11 | 23,97 | 24,05 | 24,05 | 25.200 |
06 feb 2024 | 23,99 | 24,08 | 23,95 | 24,05 | 24,05 | 18.100 |
05 feb 2024 | 23,77 | 23,90 | 23,65 | 23,80 | 23,80 | 37.000 |
02 feb 2024 | 23,92 | 23,97 | 23,84 | 23,93 | 23,93 | 10.700 |
01 feb 2024 | 23,99 | 24,13 | 23,90 | 24,07 | 24,07 | 29.500 |
31 ene 2024 | 24,02 | 24,13 | 23,84 | 23,84 | 23,84 | 11.400 |
30 ene 2024 | 23,94 | 24,00 | 23,94 | 23,99 | 23,99 | 3100 |
29 ene 2024 | 23,88 | 24,04 | 23,87 | 24,03 | 24,03 | 18.500 |
26 ene 2024 | 23,91 | 23,95 | 23,87 | 23,91 | 23,91 | 96.600 |
25 ene 2024 | 23,88 | 23,94 | 23,81 | 23,88 | 23,88 | 25.800 |
24 ene 2024 | 23,86 | 23,91 | 23,80 | 23,83 | 23,83 | 33.000 |
23 ene 2024 | 23,53 | 23,63 | 23,53 | 23,62 | 23,62 | 22.100 |
22 ene 2024 | 23,46 | 23,57 | 23,46 | 23,52 | 23,52 | 9600 |
19 ene 2024 | 23,40 | 23,62 | 23,40 | 23,59 | 23,59 | 18.500 |
18 ene 2024 | 23,46 | 23,52 | 23,38 | 23,49 | 23,49 | 13.400 |
17 ene 2024 | 23,34 | 23,43 | 23,32 | 23,41 | 23,41 | 22.000 |
16 ene 2024 | 23,82 | 23,82 | 23,62 | 23,66 | 23,66 | 16.500 |
12 ene 2024 | 24,25 | 24,25 | 24,15 | 24,16 | 24,16 | 5600 |
11 ene 2024 | 24,11 | 24,20 | 23,93 | 24,14 | 24,14 | 18.800 |
10 ene 2024 | 24,11 | 24,20 | 24,11 | 24,17 | 24,17 | 28.700 |
09 ene 2024 | 24,14 | 24,22 | 24,12 | 24,16 | 24,16 | 17.700 |
08 ene 2024 | 24,16 | 24,39 | 24,16 | 24,37 | 24,37 | 12.000 |
05 ene 2024 | 24,29 | 24,41 | 24,24 | 24,31 | 24,31 | 48.700 |
04 ene 2024 | 24,32 | 24,34 | 24,22 | 24,22 | 24,22 | 28.500 |
03 ene 2024 | 24,17 | 24,29 | 23,98 | 24,22 | 24,22 | 35.200 |
02 ene 2024 | 24,46 | 24,46 | 24,17 | 24,33 | 24,33 | 169.400 |
29 dic 2023 | 24,66 | 24,66 | 24,58 | 24,61 | 24,61 | 2100 |
28 dic 2023 | 24,59 | 24,74 | 24,57 | 24,59 | 24,59 | 7700 |
27 dic 2023 | 24,53 | 24,64 | 24,53 | 24,61 | 24,61 | 10.200 |
26 dic 2023 | 24,45 | 24,57 | 24,44 | 24,55 | 24,55 | 8300 |
22 dic 2023 | 24,35 | 24,42 | 24,33 | 24,33 | 24,33 | 11.900 |
21 dic 2023 | 24,16 | 24,27 | 24,13 | 24,27 | 24,27 | 16.700 |
20 dic 2023 | 24,11 | 24,19 | 23,81 | 23,83 | 23,83 | 20.300 |
19 dic 2023 | 23,94 | 24,19 | 23,79 | 24,15 | 24,15 | 348.600 |
18 dic 2023 | 23,81 | 23,86 | 23,26 | 23,81 | 23,81 | 23.700 |
15 dic 2023 | 23,84 | 24,03 | 23,68 | 23,71 | 23,71 | 19.400 |
15 dic 2023 | 0.484 Dividendo | |||||
14 dic 2023 | 24,36 | 24,47 | 24,36 | 24,40 | 23,92 | 61.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |